PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 236.00
-6.00 (-2.48%)
Sep 2, 2026, 11:56 AM WIB
PT Mitra Investindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -0.82% | 3,509,200 |
| Aug 31, 2026 | 242.00 | 252.00 | 238.00 | 244.00 | 244.00 | 1.67% | 4,791,000 |
| Aug 28, 2026 | 252.00 | 254.00 | 236.00 | 240.00 | 240.00 | -4.00% | 6,974,100 |
| Aug 27, 2026 | 220.00 | 264.00 | 210.00 | 250.00 | 250.00 | 13.64% | 27,288,500 |
| Aug 26, 2026 | 212.00 | 242.00 | 202.00 | 220.00 | 220.00 | 8.91% | 22,590,100 |
| Aug 24, 2026 | 206.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1.00% | 1,779,400 |
| Aug 21, 2026 | 212.00 | 214.00 | 198.00 | 200.00 | 200.00 | -4.76% | 2,912,500 |
| Aug 20, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 2,028,100 |
| Aug 19, 2026 | 200.00 | 212.00 | 200.00 | 208.00 | 208.00 | 4.00% | 2,738,800 |
| Aug 18, 2026 | 191.00 | 206.00 | 190.00 | 200.00 | 200.00 | 4.71% | 2,441,900 |
| Aug 14, 2026 | 191.00 | 192.00 | 187.00 | 191.00 | 191.00 | - | 755,100 |
| Aug 13, 2026 | 195.00 | 196.00 | 185.00 | 191.00 | 191.00 | -1.04% | 1,581,600 |
| Aug 12, 2026 | 188.00 | 198.00 | 187.00 | 193.00 | 193.00 | 1.58% | 1,506,500 |
| Aug 11, 2026 | 199.00 | 200.00 | 188.00 | 190.00 | 190.00 | -3.06% | 2,743,600 |
| Aug 10, 2026 | 214.00 | 214.00 | 196.00 | 196.00 | 196.00 | -5.77% | 3,639,500 |
| Aug 7, 2026 | 216.00 | 228.00 | 206.00 | 208.00 | 208.00 | -1.89% | 6,072,300 |
| Aug 6, 2026 | 212.00 | 218.00 | 204.00 | 212.00 | 212.00 | 0.95% | 4,101,500 |
| Aug 5, 2026 | 218.00 | 226.00 | 202.00 | 210.00 | 210.00 | -3.67% | 5,584,900 |
| Aug 4, 2026 | 236.00 | 256.00 | 202.00 | 218.00 | 218.00 | - | 34,303,000 |
| Aug 3, 2026 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 34.57% | 36,139,400 |
| Jul 31, 2026 | 161.00 | 165.00 | 157.00 | 162.00 | 162.00 | 0.62% | 3,120,700 |
| Jul 30, 2026 | 158.00 | 163.00 | 154.00 | 161.00 | 161.00 | 2.55% | 3,439,500 |
| Jul 29, 2026 | 166.00 | 166.00 | 153.00 | 157.00 | 157.00 | -3.68% | 3,433,200 |
| Jul 28, 2026 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | -1.21% | 1,271,700 |
| Jul 27, 2026 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | - | 619,500 |
| Jul 24, 2026 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | -0.60% | 1,325,100 |
| Jul 23, 2026 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | -1.19% | 6,971,000 |
| Jul 22, 2026 | 173.00 | 179.00 | 163.00 | 168.00 | 168.00 | -2.33% | 9,383,200 |
| Jul 21, 2026 | 175.00 | 178.00 | 160.00 | 172.00 | 172.00 | -1.15% | 3,034,800 |
| Jul 20, 2026 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.69% | 936,300 |
| Jul 17, 2026 | 178.00 | 181.00 | 173.00 | 177.00 | 177.00 | - | 1,024,300 |
| Jul 16, 2026 | 173.00 | 197.00 | 169.00 | 177.00 | 177.00 | 2.31% | 1,446,700 |
| Jul 15, 2026 | 173.00 | 182.00 | 173.00 | 173.00 | 173.00 | - | 573,600 |
| Jul 14, 2026 | 176.00 | 178.00 | 167.00 | 173.00 | 173.00 | -1.70% | 1,353,100 |
| Jul 13, 2026 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | -0.56% | 1,398,300 |
| Jul 10, 2026 | 182.00 | 184.00 | 174.00 | 177.00 | 177.00 | -2.75% | 1,036,500 |
| Jul 9, 2026 | 177.00 | 184.00 | 170.00 | 182.00 | 182.00 | 3.41% | 1,089,200 |
| Jul 8, 2026 | 169.00 | 185.00 | 161.00 | 176.00 | 176.00 | 4.14% | 1,561,700 |
| Jul 7, 2026 | 161.00 | 204.00 | 156.00 | 169.00 | 169.00 | 5.63% | 5,278,400 |
| Jul 6, 2026 | 161.00 | 163.00 | 156.00 | 160.00 | 160.00 | 1.91% | 381,900 |
| Jul 3, 2026 | 158.00 | 179.00 | 153.00 | 157.00 | 157.00 | -1.26% | 2,526,200 |
| Jul 2, 2026 | 157.00 | 161.00 | 154.00 | 159.00 | 159.00 | 1.27% | 139,200 |
| Jul 1, 2026 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1.29% | 291,400 |
| Jun 30, 2026 | 158.00 | 160.00 | 150.00 | 155.00 | 155.00 | -1.27% | 560,100 |
| Jun 29, 2026 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.26% | 219,600 |
| Jun 26, 2026 | 168.00 | 168.00 | 154.00 | 159.00 | 159.00 | -3.64% | 336,000 |
| Jun 25, 2026 | 162.00 | 169.00 | 161.00 | 165.00 | 165.00 | 1.23% | 248,600 |
| Jun 24, 2026 | 169.00 | 170.00 | 157.00 | 163.00 | 163.00 | -3.55% | 639,400 |
| Jun 23, 2026 | 169.00 | 173.00 | 164.00 | 169.00 | 169.00 | - | 229,500 |
| Jun 22, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 340,400 |